The closing price for GE Aerospace (GE) in 2004 was $105.27, on December 31, 2004. It was up 20.6% for the year. The latest price is $267.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $105.70 | $106.02 | $104.98 | $105.27 | 2,746,348 |
December 30 2004 | $105.64 | $106.22 | $105.44 | $105.55 | 2,182,981 |
December 29 2004 | $105.47 | $105.55 | $105.04 | $105.44 | 2,335,993 |
December 28 2004 | $105.38 | $106.28 | $105.35 | $105.81 | 2,674,568 |
December 27 2004 | $106.28 | $106.53 | $105.47 | $105.47 | 2,065,483 |
December 23 2004 | $105.99 | $106.56 | $105.87 | $106.04 | 2,211,443 |
December 22 2004 | $106.04 | $107.11 | $105.73 | $106.25 | 3,629,385 |
December 21 2004 | $106.39 | $106.76 | $105.99 | $106.56 | 3,419,554 |
December 20 2004 | $105.85 | $106.65 | $105.85 | $106.39 | 3,573,088 |
December 17 2004 | $104.36 | $106.34 | $103.96 | $105.36 | 7,302,422 |
December 16 2004 | $106.94 | $107.48 | $106.08 | $106.39 | 4,971,520 |
December 15 2004 | $107.19 | $107.54 | $106.11 | $107.19 | 4,254,850 |
December 14 2004 | $107.19 | $108.23 | $106.59 | $107.17 | 5,502,503 |
December 13 2004 | $105.65 | $107.57 | $105.56 | $107.45 | 5,883,332 |
December 10 2004 | $103.64 | $105.53 | $103.21 | $105.19 | 6,685,325 |
December 09 2004 | $102.01 | $103.47 | $101.78 | $103.27 | 3,313,950 |
December 08 2004 | $102.21 | $102.92 | $101.89 | $102.38 | 3,419,680 |
December 07 2004 | $102.06 | $102.21 | $101.12 | $101.23 | 3,915,335 |
December 06 2004 | $102.21 | $102.55 | $102.03 | $102.26 | 2,442,285 |
December 03 2004 | $102.75 | $103.30 | $102.21 | $102.72 | 3,164,340 |
December 02 2004 | $102.78 | $103.47 | $102.49 | $103.04 | 3,334,065 |
December 01 2004 | $101.37 | $103.27 | $101.37 | $103.27 | 4,530,012 |
November 30 2004 | $101.20 | $102.09 | $101.20 | $101.38 | 4,813,292 |
November 29 2004 | $101.98 | $102.44 | $100.69 | $101.20 | 4,513,465 |
November 26 2004 | $102.06 | $102.15 | $101.60 | $101.60 | 1,646,323 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
